Stock listing
Shenzhen:000526 Xueda (Xiamen) Education Technology Group Co., Ltd. (学大教育) 股价
Follow Xueda (Xiamen) Education Technology Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000526
¥29.51 CNY -1.04 (-3.4%)
Close on Nov 6, 2026
- Day range
- ¥29.05 – ¥30.59 CNYNov 6, 2026
- Volume
- 3.07M sharesNov 6, 2026
- Market cap
- ¥3.60B CNYAt the close on Nov 6, 2026 · price × 121.9M shares outstanding
- 52-week range
- ¥23.80 – ¥42.99 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥135.8M CNYMedian day 3.18M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:000526 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥29.51 | -1.04 | -3.4% | ¥29.39 | ¥30.59 | ¥29.05 | 3,066,202 | |
| ¥30.55 | +0.67 | +2.2% | ¥29.96 | ¥30.65 | ¥29.88 | 2,479,700 | |
| ¥29.88 | +0.36 | +1.2% | ¥29.52 | ¥30.10 | ¥29.04 | 3,200,764 | |
| ¥29.52 | -0.35 | -1.2% | ¥29.60 | ¥30.24 | ¥29.20 | 2,476,100 | |
| ¥29.87 | +0.87 | +3.0% | ¥29.16 | ¥30.30 | ¥28.73 | 4,505,784 | |
| ¥29.00 | -0.69 | -2.3% | ¥29.50 | ¥30.14 | ¥28.95 | 3,179,800 | |
| ¥29.69 | -1.66 | -5.3% | ¥31.35 | ¥31.35 | ¥29.67 | 3,205,500 | |
| ¥31.35 | -0.25 | -0.8% | ¥31.60 | ¥32.11 | ¥31.08 | 3,215,323 | |
| ¥31.60 | -1.81 | -5.4% | ¥32.91 | ¥33.66 | ¥30.40 | 6,712,881 | |
| ¥33.41 | -0.02 | -0.1% | ¥33.00 | ¥34.38 | ¥32.57 | 2,563,700 | |
| ¥33.43 | +0.80 | +2.5% | ¥32.30 | ¥33.60 | ¥31.17 | 2,475,400 | |
| ¥32.63 | -1.49 | -4.4% | ¥33.93 | ¥34.18 | ¥32.50 | 2,560,700 | |
| ¥34.12 | -1.11 | -3.2% | ¥35.14 | ¥35.38 | ¥33.85 | 2,646,143 | |
| ¥35.23 | -0.15 | -0.4% | ¥35.39 | ¥36.00 | ¥34.80 | 1,925,001 | |
| ¥35.38 | -0.12 | -0.3% | ¥35.00 | ¥35.80 | ¥34.90 | 2,112,600 | |
| ¥35.50 | +0.24 | +0.7% | ¥35.89 | ¥36.99 | ¥35.00 | 2,652,938 | |
| ¥35.26 | -0.59 | -1.6% | ¥35.00 | ¥36.24 | ¥34.95 | 2,502,999 | |
| ¥35.85 | +0.74 | +2.1% | ¥35.05 | ¥37.15 | ¥34.71 | 3,038,921 | |
| ¥35.11 | -1.22 | -3.4% | ¥35.76 | ¥35.97 | ¥33.90 | 3,119,635 | |
| ¥36.33 | -0.67 | -1.8% | ¥36.52 | ¥37.13 | ¥36.20 | 2,459,853 | |
| ¥37.00 | +1.95 | +5.6% | ¥35.06 | ¥37.35 | ¥33.80 | 4,073,596 | |
| ¥35.05 | -0.77 | -2.1% | ¥36.00 | ¥36.40 | ¥34.60 | 1,799,337 | |
| ¥35.82 | +1.01 | +2.9% | ¥34.91 | ¥35.97 | ¥34.60 | 1,640,952 | |
| ¥34.81 | -0.57 | -1.6% | ¥35.15 | ¥35.40 | ¥34.66 | 1,562,887 | |
| ¥35.38 | -0.88 | -2.4% | ¥36.00 | ¥36.23 | ¥34.90 | 2,771,165 | |
| ¥36.26 | +0.10 | +0.3% | ¥36.40 | ¥37.05 | ¥36.05 | 2,755,579 | |
| ¥36.16 | -0.09 | -0.2% | ¥36.12 | ¥36.60 | ¥35.88 | 1,636,200 | |
| ¥36.25 | +0.56 | +1.6% | ¥35.88 | ¥36.68 | ¥35.40 | 1,978,600 | |
| ¥35.69 | +0.47 | +1.3% | ¥35.00 | ¥35.90 | ¥34.98 | 1,801,400 | |
| ¥35.22 | -0.32 | -0.9% | ¥35.91 | ¥35.95 | ¥35.16 | 1,921,000 | |
| ¥35.54 | +0.40 | +1.1% | ¥35.05 | ¥35.72 | ¥34.78 | 1,718,711 | |
| ¥35.14 | +0.22 | +0.6% | ¥34.88 | ¥35.33 | ¥34.51 | 1,765,400 | |
| ¥34.92 | -0.55 | -1.6% | ¥35.45 | ¥35.58 | ¥34.90 | 1,489,400 | |
| ¥35.47 | -0.21 | -0.6% | ¥35.26 | ¥35.87 | ¥35.20 | 1,918,200 | |
| ¥35.68 | -0.74 | -2.0% | ¥36.19 | ¥36.36 | ¥35.22 | 2,406,280 | |
| ¥36.42 | -1.00 | -2.7% | ¥37.11 | ¥37.39 | ¥36.40 | 2,125,980 | |
| ¥37.42 | -0.98 | -2.6% | ¥38.47 | ¥38.62 | ¥37.27 | 3,003,500 | |
| ¥38.40 | +1.05 | +2.8% | ¥37.71 | ¥38.65 | ¥36.74 | 4,648,100 | |
| ¥37.35 | +0.21 | +0.6% | ¥37.20 | ¥37.87 | ¥36.80 | 3,974,100 | |
| ¥37.14 | +0.78 | +2.1% | ¥36.36 | ¥37.84 | ¥36.18 | 3,309,800 | |
| ¥36.36 | -1.05 | -2.8% | ¥38.04 | ¥38.04 | ¥36.26 | 3,397,200 | |
| ¥37.41 | -0.69 | -1.8% | ¥37.88 | ¥38.46 | ¥36.77 | 4,461,813 | |
| ¥38.10 | +1.88 | +5.2% | ¥36.09 | ¥38.78 | ¥36.04 | 6,853,500 | |
| ¥36.22 | +1.00 | +2.8% | ¥35.15 | ¥36.44 | ¥34.71 | 5,840,100 | |
| ¥35.22 | +0.06 | +0.2% | ¥35.30 | ¥36.14 | ¥34.61 | 4,127,900 | |
| ¥35.16 | -0.54 | -1.5% | ¥35.70 | ¥35.84 | ¥34.90 | 3,552,500 | |
| ¥35.70 | -0.58 | -1.6% | ¥36.16 | ¥36.88 | ¥35.60 | 4,693,393 | |
| ¥36.28 | +1.70 | +4.9% | ¥34.58 | ¥37.30 | ¥33.71 | 7,516,300 | |
| ¥34.58 | -1.02 | -2.9% | ¥35.33 | ¥36.20 | ¥34.30 | 6,668,922 | |
| ¥35.60 | -1.95 | -5.2% | ¥37.49 | ¥37.50 | ¥35.45 | 9,658,322 | |
| ¥37.55 | -1.54 | -3.9% | ¥37.82 | ¥38.90 | ¥35.54 | 18,646,283 | |
| ¥39.09 | +3.55 | +10.0% | ¥37.31 | ¥39.09 | ¥36.26 | 9,347,515 | |
| ¥35.54 | +3.23 | +10.0% | ¥35.54 | ¥35.54 | ¥35.54 | 3,202,700 | |
| ¥32.31 | -0.73 | -2.2% | ¥33.03 | ¥33.03 | ¥30.35 | 7,424,100 | |
| ¥33.04 | -1.18 | -3.4% | ¥34.28 | ¥34.28 | ¥32.89 | 4,283,386 | |
| ¥34.22 | -1.87 | -5.2% | ¥35.90 | ¥36.20 | ¥34.19 | 4,903,299 | |
| ¥36.09 | -0.16 | -0.4% | ¥36.31 | ¥36.89 | ¥35.86 | 3,245,232 | |
| ¥36.25 | -0.12 | -0.3% | ¥36.30 | ¥36.96 | ¥35.90 | 4,071,200 | |
| ¥36.37 | +1.07 | +3.0% | ¥35.66 | ¥36.63 | ¥35.23 | 4,926,495 | |
| ¥35.30 | -0.31 | -0.9% | ¥35.43 | ¥36.10 | ¥34.49 | 4,609,929 | |
| ¥35.61 | +0.11 | +0.3% | ¥35.16 | ¥36.17 | ¥34.81 | 5,610,400 |
- Ticker
- Shenzhen:000526
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Xueda (Xiamen) Education Technology Group Co., Ltd.